Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | USD | 11.95 | 11.98 | 11.27 | 11.32 | 11.32 | -1.1 (-8.86%) | 567,653 |
10 Jun 2020 | USD | 12.77 | 12.97 | 12.39 | 12.42 | 12.42 | -0.41 (-3.20%) | 442,709 |
9 Jun 2020 | USD | 13.76 | 13.83 | 12.75 | 12.83 | 12.83 | -1.08 (-7.76%) | 885,401 |
8 Jun 2020 | USD | 13.83 | 14.04 | 13.62 | 13.91 | 13.91 | +0.31 (+2.28%) | 528,146 |
5 Jun 2020 | USD | 13.28 | 14.23 | 13.28 | 13.6 | 13.6 | +0.67 (+5.18%) | 742,486 |
4 Jun 2020 | USD | 12.88 | 13.28 | 12.65 | 12.93 | 12.93 | 0.0 (0.0%) | 433,971 |
3 Jun 2020 | USD | 12.3 | 13.31 | 12.18 | 12.93 | 12.93 | +0.7 (+5.72%) | 1,050,054 |
2 Jun 2020 | USD | 13.03 | 13.05 | 12.16 | 12.23 | 12.23 | -0.68 (-5.27%) | 1,424,404 |
1 Jun 2020 | USD | 12.44 | 13.28 | 12.4186 | 12.91 | 12.91 | +0.53 (+4.28%) | 1,040,014 |
29 May 2020 | USD | 12.5 | 12.76 | 12.28 | 12.38 | 12.38 | -0.06 (-0.48%) | 804,134 |
28 May 2020 | USD | 12.89 | 12.955 | 12.31 | 12.44 | 12.44 | -0.36 (-2.81%) | 345,059 |
27 May 2020 | USD | 13.01 | 13.43 | 12.73 | 12.8 | 12.8 | +0.02 (+0.16%) | 573,870 |
26 May 2020 | USD | 13.78 | 13.805 | 12.685 | 12.78 | 12.78 | -0.53 (-3.98%) | 407,781 |
22 May 2020 | USD | 13.4 | 13.65 | 13.15 | 13.31 | 13.31 | -0.09 (-0.67%) | 1,040,055 |
21 May 2020 | USD | 12.96 | 13.52 | 12.88 | 13.4 | 13.4 | +0.51 (+3.96%) | 868,395 |
20 May 2020 | USD | 12.72 | 13.16 | 12.62 | 12.89 | 12.89 | +0.34 (+2.71%) | 407,314 |
19 May 2020 | USD | 12.54 | 12.91 | 12.5 | 12.55 | 12.55 | -0.09 (-0.71%) | 592,732 |
18 May 2020 | USD | 12.42 | 12.81 | 12.42 | 12.64 | 12.64 | +0.65 (+5.42%) | 465,367 |
15 May 2020 | USD | 11.93 | 12.28 | 11.81 | 11.99 | 11.99 | +0.04 (+0.33%) | 362,844 |
14 May 2020 | USD | 11.5 | 11.95 | 11.33 | 11.95 | 11.95 | +0.14 (+1.19%) | 373,423 |
13 May 2020 | USD | 11.96 | 12 | 11.63 | 11.81 | 11.81 | -0.28 (-2.32%) | 575,195 |
12 May 2020 | USD | 11.66 | 12.18 | 11.66 | 12.09 | 12.09 | +0.43 (+3.69%) | 641,624 |
11 May 2020 | USD | 11.63 | 12.055 | 11.46 | 11.66 | 11.66 | -0.1 (-0.85%) | 709,900 |
8 May 2020 | USD | 11.32 | 11.84 | 11.22 | 11.76 | 11.76 | +0.68 (+6.14%) | 475,577 |
7 May 2020 | USD | 11.18 | 11.58 | 10.96 | 11.08 | 11.08 | +0.11 (+1.00%) | 603,610 |
6 May 2020 | USD | 10.64 | 11.13 | 10.59 | 10.97 | 10.97 | +0.37 (+3.49%) | 812,154 |
5 May 2020 | USD | 11.33 | 11.37 | 10.45 | 10.6 | 10.6 | -0.84 (-7.34%) | 808,202 |
4 May 2020 | USD | 11.25 | 11.495 | 10.96 | 11.44 | 11.44 | -0.08 (-0.69%) | 362,779 |
1 May 2020 | USD | 11.8 | 11.92 | 11.28 | 11.52 | 11.52 | -0.36 (-3.03%) | 625,674 |
30 Apr 2020 | USD | 12.03 | 12.32 | 11.72 | 11.88 | 11.88 | -0.6 (-4.81%) | 1,188,419 |